Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stemline Therapeutic (NQ: STML )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.45 11.47 11.00 11.10 160,027 -0.25(-2.20%)
Sep 28, 2017 11.70 11.70 11.25 11.35 214,251 -0.30(-2.58%)
Sep 27, 2017 11.65 11.70 11.40 11.65 165,704 +0.15(+1.30%)
Sep 26, 2017 11.15 11.65 11.00 11.50 633,992 +0.35(+3.14%)
Sep 25, 2017 11.00 11.40 10.77 11.15 194,751 +0.15(+1.36%)
Sep 22, 2017 11.00 11.20 10.82 11.00 240,738 +0.00(+0.00%)
Sep 21, 2017 10.95 11.20 10.55 11.00 313,810 +0.00(+0.00%)
Sep 20, 2017 11.30 11.30 10.80 11.00 343,065 -0.25(-2.22%)
Sep 19, 2017 10.90 11.35 10.65 11.25 268,116 +0.50(+4.65%)
Sep 18, 2017 10.40 10.88 10.31 10.75 451,904 +0.40(+3.86%)
Sep 15, 2017 10.00 10.38 9.950 10.35 417,028 +0.30(+2.99%)
Sep 14, 2017 9.800 10.05 9.684 10.05 124,107 +0.18(+1.77%)
Sep 13, 2017 9.900 10.05 9.550 9.875 151,586 -0.07(-0.75%)
Sep 12, 2017 10.05 9.660 9.950 129,819 +0.15(+1.53%)
Sep 11, 2017 9.650 9.950 9.250 9.800 176,999 +0.20(+2.08%)
Sep 08, 2017 9.300 9.750 9.300 9.600 144,087 +0.35(+3.78%)
Sep 07, 2017 9.300 9.450 9.050 9.250 87,794 -0.05(-0.54%)
Sep 06, 2017 9.400 9.400 8.950 9.300 123,683 +0.00(+0.00%)
Sep 05, 2017 8.700 9.400 8.400 9.300 275,070 +0.50(+5.68%)
Sep 01, 2017 9.100 9.100 8.600 8.800 112,506 -0.25(-2.76%)
Aug 31, 2017 8.950 9.150 8.650 9.050 172,460 +0.10(+1.12%)
Aug 30, 2017 8.500 9.025 8.500 8.950 182,941 +0.40(+4.68%)
Aug 29, 2017 8.400 8.750 8.200 8.550 135,014 +0.10(+1.18%)
Aug 28, 2017 8.250 8.550 8.000 8.450 251,352 +0.25(+3.05%)
Aug 25, 2017 8.050 8.250 7.850 8.200 105,985 +0.20(+2.50%)
Aug 24, 2017 7.850 8.100 7.800 8.000 121,959 +0.15(+1.91%)
Aug 23, 2017 7.800 8.050 7.750 7.850 173,942 +0.00(+0.00%)
Aug 22, 2017 7.750 8.100 7.650 7.850 157,627 +0.20(+2.61%)
Aug 21, 2017 7.350 7.850 7.300 7.650 129,849 +0.25(+3.38%)
Aug 18, 2017 7.500 7.550 7.300 7.400 412,276 -0.15(-1.99%)
Aug 17, 2017 7.800 7.940 7.550 7.550 153,332 -0.30(-3.82%)
Aug 16, 2017 8.100 8.150 7.800 7.850 83,301 -0.25(-3.09%)
Aug 15, 2017 7.900 8.200 7.800 8.100 116,477 +0.20(+2.53%)
Aug 14, 2017 7.800 7.800 7.750 7.900 162,743 +0.15(+1.94%)
Aug 11, 2017 8.000 8.100 7.725 7.750 176,032 -0.25(-3.12%)
Aug 10, 2017 8.100 8.100 7.750 8.000 185,951 -0.10(-1.23%)
Aug 09, 2017 8.450 8.450 8.050 8.100 185,390 -0.45(-5.26%)
Aug 08, 2017 8.850 9.045 8.450 8.550 284,890 -0.30(-3.39%)
Aug 07, 2017 9.100 9.200 8.850 8.850 107,277 -0.20(-2.21%)
Aug 04, 2017 8.950 9.050 8.750 9.050 111,640 +0.05(+0.56%)
Aug 03, 2017 8.950 9.100 8.800 9.000 61,034 +0.10(+1.12%)
Aug 02, 2017 9.100 9.200 8.700 8.900 205,903 -0.25(-2.73%)
Aug 01, 2017 9.300 9.300 8.900 9.150 139,931 -0.05(-0.54%)
Jul 31, 2017 9.550 9.600 9.150 9.200 137,944 -0.40(-4.17%)
Jul 28, 2017 9.650 10.00 9.550 9.600 90,343 -0.15(-1.54%)
Jul 27, 2017 10.10 10.15 9.462 9.750 182,327 -0.30(-2.99%)
Jul 26, 2017 9.850 10.30 9.850 10.05 80,194 +0.20(+2.03%)
Jul 25, 2017 10.25 10.30 9.800 9.850 93,182 -0.35(-3.43%)
Jul 24, 2017 10.20 10.30 9.900 10.20 80,438 +0.00(+0.00%)
Jul 21, 2017 10.20 10.45 10.10 10.20 136,566 +0.10(+0.99%)
Jul 20, 2017 9.850 10.05 9.836 10.10 73,486 +0.25(+2.54%)
Jul 19, 2017 10.05 10.35 9.800 9.850 102,102 -0.20(-1.99%)
Jul 18, 2017 10.20 10.33 9.660 10.05 169,978 -0.15(-1.47%)
Jul 17, 2017 10.50 10.60 10.20 10.20 183,007 -0.15(-1.45%)
Jul 14, 2017 9.500 10.50 9.450 10.35 355,892 +0.85(+8.95%)
Jul 13, 2017 9.400 9.550 9.250 9.500 121,564 +0.15(+1.60%)
Jul 12, 2017 9.200 9.400 9.195 9.350 106,305 +0.20(+2.19%)
Jul 11, 2017 9.150 9.300 8.927 9.150 139,033 +0.05(+0.55%)
Jul 10, 2017 9.400 9.500 9.000 9.100 128,917 -0.35(-3.70%)
Jul 07, 2017 9.250 9.500 9.100 9.450 153,750 +0.25(+2.72%)
Jul 06, 2017 9.200 9.400 9.100 9.200 155,428 -0.05(-0.54%)
Jul 05, 2017 9.250 9.500 9.100 9.250 145,392 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.